{"ticker": "ALV", "overview": {"name": "Alvo Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALV", "has_prices": true, "as_of": "2026-09-07", "last": 0.024, "prev_close": 0.023, "change": 0.0010000000000000009, "change_pct": 0.04347826086956526, "session_volume": 100000.0, "vwap_5": 0.024677864443820693, "vwap_20": 0.021364269141394044, "vwap_60": 0.02376277391349063, "vwap_250": 0.048608172407542796, "high_52w": 0.091, "low_52w": 0.017, "avg_volume_20": 845076.25, "sessions": 400, "market_cap": {"value": 5739717.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Graeme Michael Slattery", "notice_type": "3Y", "direct_shares": 1843750.0, "indirect_shares": 400000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Graeme Slattery <GM & LA Slattery Family Trust> (Trustee & Beneficiary) MMH Capital Ltd (", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107516-3A696604", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Barros", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Barros", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-06", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-06", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.Smakman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/alv", "needs_ocr": 0}], "directors": [{"name": "R.Smakman", "first_seen": "2022-09-08", "last_seen": "2025-06-16", "status": "current", "notices": 6}, {"name": "G.Slattery", "first_seen": "2022-04-27", "last_seen": "2025-06-16", "status": "current", "notices": 4}, {"name": "B.Nicholls", "first_seen": "2022-09-14", "last_seen": "2025-06-16", "status": "current", "notices": 4}, {"name": "Graeme Michael Slattery", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "M.Barros", "first_seen": "2024-05-01", "last_seen": "2025-09-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Announcement", "title": "Maiden Drilling Extends Boa Vista HREE Prospect", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156994-3A705612"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156600-3A705560"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154952-3A705289"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Thick Clays Mapped at Boa Vista Bluebush HREE Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153440-3A705015"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - ALV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153426-3A705011"}], "performance": {"ticker": "ALV", "has_prices": true, "summary": {"n": 1, "avg": 2.1481481481481484, "win_rate": 1.0, "best": 2.1481481481481484, "worst": 2.1481481481481484, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 0.027, "return": 2.1481481481481484}]}, "price_series": [{"date": "2021-10-20", "close": 0.404752, "volume": 4799882.0}, {"date": "2021-10-21", "close": 0.39488, "volume": 1269341.0}, {"date": "2021-10-22", "close": 0.375136, "volume": 994052.0}, {"date": "2021-10-25", "close": 0.365264, "volume": 655494.0}, {"date": "2021-10-26", "close": 0.365264, "volume": 323209.0}, {"date": "2021-10-27", "close": 0.335648, "volume": 444446.0}, {"date": "2021-10-28", "close": 0.335648, "volume": 217965.0}, {"date": "2021-10-29", "close": 0.335648, "volume": 75816.0}, {"date": "2021-11-01", "close": 0.375136, "volume": 209312.0}, {"date": "2021-11-02", "close": 0.375136, "volume": 15665.0}, {"date": "2021-11-04", "close": 0.335648, "volume": 3624538.0}, {"date": "2021-11-05", "close": 0.315904, "volume": 738221.0}, {"date": "2021-11-08", "close": 0.29616, "volume": 884110.0}, {"date": "2021-11-09", "close": 0.315904, "volume": 431054.0}, {"date": "2021-11-10", "close": 0.335648, "volume": 188880.0}, {"date": "2021-11-11", "close": 0.34552, "volume": 289.0}, {"date": "2021-11-12", "close": 0.325776, "volume": 348431.0}, {"date": "2021-11-15", "close": 0.32084, "volume": 22697.0}, {"date": "2021-11-16", "close": 0.306032, "volume": 220046.0}, {"date": "2021-11-17", "close": 0.276416, "volume": 450849.0}, {"date": "2021-11-18", "close": 0.276416, "volume": 64030.0}, {"date": "2021-11-19", "close": 0.315904, "volume": 283485.0}, {"date": "2021-11-22", "close": 0.310968, "volume": 166404.0}, {"date": "2021-11-23", "close": 0.301096, "volume": 140336.0}, {"date": "2021-11-24", "close": 0.291224, "volume": 257450.0}, {"date": "2021-11-29", "close": 0.29616, "volume": 224890.0}, {"date": "2021-11-30", "close": 0.301096, "volume": 234177.0}, {"date": "2021-12-01", "close": 0.286288, "volume": 128564.0}, {"date": "2021-12-02", "close": 0.27148, "volume": 38263.0}, {"date": "2021-12-03", "close": 0.266544, "volume": 20832.0}, {"date": "2021-12-06", "close": 0.266544, "volume": 330132.0}, {"date": "2021-12-07", "close": 0.261608, "volume": 15194.0}, {"date": "2021-12-08", "close": 0.256672, "volume": 81037.0}, {"date": "2021-12-09", "close": 0.29616, "volume": 90722.0}, {"date": "2021-12-10", "close": 0.286288, "volume": 75871.0}, {"date": "2021-12-13", "close": 0.276416, "volume": 6812.0}, {"date": "2021-12-14", "close": 0.286288, "volume": 103105.0}, {"date": "2021-12-15", "close": 0.281352, "volume": 28526.0}, {"date": "2021-12-17", "close": 0.281352, "volume": 1954.0}, {"date": "2021-12-21", "close": 0.266544, "volume": 68415.0}, {"date": "2021-12-22", "close": 0.27148, "volume": 137042.0}, {"date": "2021-12-23", "close": 0.29616, "volume": 27168.0}, {"date": "2021-12-24", "close": 0.315904, "volume": 134080.0}, {"date": "2021-12-29", "close": 0.301096, "volume": 18993.0}, {"date": "2021-12-30", "close": 0.310968, "volume": 30627.0}, {"date": "2021-12-31", "close": 0.310968, "volume": 61692.0}, {"date": "2022-01-04", "close": 0.291224, "volume": 30718.0}, {"date": "2022-01-05", "close": 0.29616, "volume": 221941.0}, {"date": "2022-01-06", "close": 0.291224, "volume": 37862.0}, {"date": "2022-01-07", "close": 0.29616, "volume": 70908.0}, {"date": "2022-01-10", "close": 0.291224, "volume": 117645.0}, {"date": "2022-01-11", "close": 0.291224, "volume": 95210.0}, {"date": "2022-01-12", "close": 0.32084, "volume": 15954.0}, {"date": "2022-01-13", "close": 0.365264, "volume": 563117.0}, {"date": "2022-01-14", "close": 0.34552, "volume": 325455.0}, {"date": "2022-01-17", "close": 0.365264, "volume": 48117.0}, {"date": "2022-01-18", "close": 0.34552, "volume": 74406.0}, {"date": "2022-01-19", "close": 0.34552, "volume": 40519.0}, {"date": "2022-01-20", "close": 0.3702, "volume": 169254.0}, {"date": "2022-01-21", "close": 0.365264, "volume": 317647.0}, {"date": "2022-01-24", "close": 0.34552, "volume": 78784.0}, {"date": "2022-01-25", "close": 0.266544, "volume": 604541.0}, {"date": "2022-01-27", "close": 0.261608, "volume": 428640.0}, {"date": "2022-01-28", "close": 0.286288, "volume": 485532.0}, {"date": "2022-01-31", "close": 0.291224, "volume": 196947.0}, {"date": "2022-02-01", "close": 0.29616, "volume": 20259.0}, {"date": "2022-02-02", "close": 0.310968, "volume": 27360.0}, {"date": "2022-02-03", "close": 0.325776, "volume": 137983.0}, {"date": "2022-02-04", "close": 0.32084, "volume": 24222.0}, {"date": "2022-02-07", "close": 0.330712, "volume": 68640.0}, {"date": "2022-02-09", "close": 0.330712, "volume": 1542.0}, {"date": "2022-02-10", "close": 0.34552, "volume": 187298.0}, {"date": "2022-02-11", "close": 0.34552, "volume": 254520.0}, {"date": "2022-02-14", "close": 0.375136, "volume": 1458122.0}, {"date": "2022-02-15", "close": 0.365264, "volume": 1049762.0}, {"date": "2022-02-16", "close": 0.375136, "volume": 231102.0}, {"date": "2022-02-17", "close": 0.3702, "volume": 192130.0}, {"date": "2022-02-18", "close": 0.365264, "volume": 60019.0}, {"date": "2022-02-21", "close": 0.355392, "volume": 151945.0}, {"date": "2022-02-22", "close": 0.355392, "volume": 141119.0}, {"date": "2022-02-23", "close": 0.325776, "volume": 70972.0}, {"date": "2022-02-24", "close": 0.315904, "volume": 91756.0}, {"date": "2022-02-25", "close": 0.315904, "volume": 181761.0}, {"date": "2022-03-01", "close": 0.32084, "volume": 154597.0}, {"date": "2022-03-03", "close": 0.335648, "volume": 41305.0}, {"date": "2022-03-04", "close": 0.330712, "volume": 133183.0}, {"date": "2022-03-07", "close": 0.330712, "volume": 20592.0}, {"date": "2022-03-08", "close": 0.335648, "volume": 216056.0}, {"date": "2022-03-09", "close": 0.355392, "volume": 5065.0}, {"date": "2022-03-10", "close": 0.335648, "volume": 68440.0}, {"date": "2022-03-11", "close": 0.335648, "volume": 9461.0}, {"date": "2022-03-15", "close": 0.315904, "volume": 173874.0}, {"date": "2022-03-16", "close": 0.315904, "volume": 76029.0}, {"date": "2022-03-17", "close": 0.325776, "volume": 200733.0}, {"date": "2022-03-18", "close": 0.340584, "volume": 36136.0}, {"date": "2022-03-21", "close": 0.330712, "volume": 24315.0}, {"date": "2022-03-22", "close": 0.335648, "volume": 5065.0}, {"date": "2022-03-23", "close": 0.34552, "volume": 187399.0}, {"date": "2022-03-24", "close": 0.335648, "volume": 25324.0}, {"date": "2022-03-25", "close": 0.34552, "volume": 55981.0}, {"date": "2022-03-28", "close": 0.355392, "volume": 62194.0}, {"date": "2022-03-29", "close": 0.365264, "volume": 418129.0}, {"date": "2022-03-30", "close": 0.325776, "volume": 863841.0}, {"date": "2022-03-31", "close": 0.34552, "volume": 336532.0}, {"date": "2022-04-01", "close": 0.360328, "volume": 221582.0}, {"date": "2022-04-04", "close": 0.34552, "volume": 104366.0}, {"date": "2022-04-05", "close": 0.34552, "volume": 164140.0}, {"date": "2022-04-06", "close": 0.34552, "volume": 9286.0}, {"date": "2022-04-07", "close": 0.350456, "volume": 41362.0}, {"date": "2022-04-08", "close": 0.335648, "volume": 96147.0}, {"date": "2022-04-11", "close": 0.335648, "volume": 56736.0}, {"date": "2022-04-13", "close": 0.32084, "volume": 98901.0}, {"date": "2022-04-14", "close": 0.32084, "volume": 9623.0}, {"date": "2022-04-19", "close": 0.32084, "volume": 20369.0}, {"date": "2022-04-20", "close": 0.310968, "volume": 58624.0}, {"date": "2022-04-21", "close": 0.310968, "volume": 24634.0}, {"date": "2022-04-26", "close": 0.29616, "volume": 54025.0}, {"date": "2022-04-27", "close": 0.286288, "volume": 102042.0}, {"date": "2022-05-03", "close": 0.325776, "volume": 32317.0}, {"date": "2022-05-04", "close": 0.310968, "volume": 52746.0}, {"date": "2022-05-05", "close": 0.335648, "volume": 154864.0}, {"date": "2022-05-06", "close": 0.310968, "volume": 232553.0}, {"date": "2022-05-09", "close": 0.286288, "volume": 334389.0}, {"date": "2022-05-10", "close": 0.27148, "volume": 116591.0}, {"date": "2022-05-11", "close": 0.264076, "volume": 171500.0}, {"date": "2022-05-12", "close": 0.241864, "volume": 343743.0}, {"date": "2022-05-13", "close": 0.2468, "volume": 297493.0}, {"date": "2022-05-17", "close": 0.261608, "volume": 111824.0}, {"date": "2022-05-18", "close": 0.2468, "volume": 193745.0}, {"date": "2022-05-19", "close": 0.231992, "volume": 234068.0}, {"date": "2022-05-20", "close": 0.236928, "volume": 192847.0}, {"date": "2022-05-23", "close": 0.231992, "volume": 636478.0}, {"date": "2022-05-24", "close": 0.2468, "volume": 40679.0}, {"date": "2022-05-25", "close": 0.256672, "volume": 136400.0}, {"date": "2022-05-26", "close": 0.2468, "volume": 24740.0}, {"date": "2022-05-27", "close": 0.2468, "volume": 71533.0}, {"date": "2022-05-30", "close": 0.2468, "volume": 45583.0}, {"date": "2022-05-31", "close": 0.2468, "volume": 43051.0}, {"date": "2022-06-01", "close": 0.2468, "volume": 15194.0}, {"date": "2022-06-02", "close": 0.2468, "volume": 9261.0}, {"date": "2022-06-03", "close": 0.241864, "volume": 35657.0}, {"date": "2022-06-07", "close": 0.261608, "volume": 954575.0}, {"date": "2022-06-08", "close": 0.256672, "volume": 54421.0}, {"date": "2022-06-09", "close": 0.256672, "volume": 40572.0}, {"date": "2022-06-10", "close": 0.2468, "volume": 24226.0}, {"date": "2022-06-14", "close": 0.227056, "volume": 440679.0}, {"date": "2022-06-16", "close": 0.227056, "volume": 157853.0}, {"date": "2022-06-17", "close": 0.22212, "volume": 111029.0}, {"date": "2022-06-20", "close": 0.22212, "volume": 10130.0}, {"date": "2022-06-21", "close": 0.217184, "volume": 54516.0}, {"date": "2022-06-22", "close": 0.217184, "volume": 129313.0}, {"date": "2022-06-23", "close": 0.217184, "volume": 46786.0}, {"date": "2022-06-24", "close": 0.22212, "volume": 80495.0}, {"date": "2022-06-28", "close": 0.227056, "volume": 103885.0}, {"date": "2022-06-29", "close": 0.217184, "volume": 164127.0}, {"date": "2022-06-30", "close": 0.217184, "volume": 124947.0}, {"date": "2022-07-04", "close": 0.217184, "volume": 75972.0}, {"date": "2022-07-05", "close": 0.217184, "volume": 704063.0}, {"date": "2022-07-06", "close": 0.217184, "volume": 559735.0}, {"date": "2022-07-07", "close": 0.207312, "volume": 88444.0}, {"date": "2022-07-08", "close": 0.217184, "volume": 55646.0}, {"date": "2022-07-13", "close": 0.202376, "volume": 157516.0}, {"date": "2022-07-25", "close": 0.19744, "volume": 85819.0}, {"date": "2022-07-26", "close": 0.187568, "volume": 22792.0}, {"date": "2022-07-27", "close": 0.17276, "volume": 20974.0}, {"date": "2022-07-28", "close": 0.177696, "volume": 520494.0}, {"date": "2022-07-29", "close": 0.192504, "volume": 819.0}, {"date": "2022-08-05", "close": 0.187568, "volume": 141357.0}, {"date": "2022-08-08", "close": 0.19744, "volume": 42524.0}, {"date": "2022-08-11", "close": 0.217184, "volume": 635.0}, {"date": "2022-08-15", "close": 0.19744, "volume": 101297.0}, {"date": "2022-08-16", "close": 0.207312, "volume": 54971.0}, {"date": "2022-08-17", "close": 0.212248, "volume": 1180.0}, {"date": "2022-08-19", "close": 0.19744, "volume": 3708.0}, {"date": "2022-08-23", "close": 0.19744, "volume": 767563.0}, {"date": "2022-08-24", "close": 0.192504, "volume": 75385.0}, {"date": "2022-08-25", "close": 0.192504, "volume": 77098.0}, {"date": "2022-08-26", "close": 0.192504, "volume": 67904.0}, {"date": "2022-08-29", "close": 0.187568, "volume": 41542.0}, {"date": "2022-08-30", "close": 0.167824, "volume": 1385207.0}, {"date": "2022-08-31", "close": 0.162888, "volume": 701097.0}, {"date": "2022-09-01", "close": 0.157952, "volume": 17942.0}, {"date": "2022-09-02", "close": 0.162888, "volume": 50648.0}, {"date": "2022-09-05", "close": 0.177696, "volume": 223217.0}, {"date": "2022-09-06", "close": 0.177696, "volume": 50648.0}, {"date": "2022-09-07", "close": 0.17276, "volume": 285827.0}, {"date": "2022-09-08", "close": 0.17276, "volume": 199340.0}, {"date": "2022-09-09", "close": 0.167824, "volume": 594693.0}, {"date": "2022-09-15", "close": 0.182632, "volume": 75342.0}, {"date": "2022-09-16", "close": 0.187568, "volume": 39317.0}, {"date": "2022-09-19", "close": 0.187568, "volume": 32578.0}, {"date": "2022-09-20", "close": 0.177696, "volume": 18551.0}, {"date": "2022-09-21", "close": 0.177696, "volume": 146618.0}, {"date": "2022-09-23", "close": 0.177696, "volume": 5327.0}, {"date": "2022-09-26", "close": 0.177696, "volume": 100716.0}, {"date": "2022-09-27", "close": 0.177696, "volume": 101297.0}, {"date": "2022-09-28", "close": 0.162888, "volume": 71889.0}, {"date": "2022-09-29", "close": 0.17276, "volume": 4052.0}, {"date": "2022-10-04", "close": 0.162888, "volume": 4927.0}, {"date": "2022-10-06", "close": 0.177696, "volume": 2634.0}, {"date": "2022-10-10", "close": 0.177696, "volume": 29120.0}, {"date": "2022-10-11", "close": 0.162888, "volume": 13640.0}, {"date": "2022-10-13", "close": 0.162888, "volume": 92156.0}, {"date": "2022-10-17", "close": 0.162888, "volume": 20259.0}, {"date": "2022-10-18", "close": 0.157952, "volume": 512074.0}, {"date": "2022-10-19", "close": 0.157952, "volume": 19819.0}, {"date": "2022-10-21", "close": 0.162888, "volume": 63428.0}, {"date": "2022-10-24", "close": 0.167824, "volume": 102765.0}, {"date": "2022-10-25", "close": 0.177696, "volume": 14182.0}, {"date": "2022-10-26", "close": 0.177696, "volume": 5609.0}, {"date": "2022-10-27", "close": 0.177696, "volume": 8104.0}, {"date": "2022-10-28", "close": 0.177696, "volume": 79412.0}, {"date": "2022-10-31", "close": 0.177696, "volume": 80192.0}, {"date": "2022-11-01", "close": 0.167824, "volume": 7152.0}, {"date": "2022-11-03", "close": 0.167824, "volume": 128464.0}, {"date": "2022-11-07", "close": 0.167824, "volume": 10130.0}, {"date": "2022-11-09", "close": 0.153016, "volume": 79509.0}, {"date": "2022-11-11", "close": 0.153016, "volume": 5065.0}, {"date": "2022-11-15", "close": 0.14808, "volume": 152661.0}, {"date": "2022-11-16", "close": 0.14808, "volume": 52674.0}, {"date": "2022-11-17", "close": 0.14808, "volume": 145617.0}, {"date": "2022-11-18", "close": 0.14808, "volume": 99534.0}, {"date": "2022-11-23", "close": 0.162888, "volume": 70908.0}, {"date": "2022-11-24", "close": 0.162888, "volume": 330171.0}, {"date": "2022-11-25", "close": 0.167824, "volume": 89017.0}, {"date": "2022-11-28", "close": 0.153016, "volume": 22792.0}, {"date": "2022-11-29", "close": 0.14808, "volume": 104226.0}, {"date": "2022-11-30", "close": 0.153016, "volume": 39598.0}, {"date": "2022-12-06", "close": 0.167824, "volume": 1038201.0}, {"date": "2022-12-07", "close": 0.167824, "volume": 166665.0}, {"date": "2022-12-08", "close": 0.167824, "volume": 20752.0}, {"date": "2022-12-09", "close": 0.177696, "volume": 9466.0}, {"date": "2022-12-12", "close": 0.167824, "volume": 185011.0}, {"date": "2022-12-15", "close": 0.14808, "volume": 118891.0}, {"date": "2022-12-16", "close": 0.14808, "volume": 35454.0}, {"date": "2022-12-19", "close": 0.138208, "volume": 9832.0}, {"date": "2022-12-22", "close": 0.138208, "volume": 608.0}, {"date": "2022-12-28", "close": 0.143144, "volume": 804.0}, {"date": "2022-12-29", "close": 0.138208, "volume": 5627.0}, {"date": "2022-12-30", "close": 0.157952, "volume": 8350.0}, {"date": "2023-01-04", "close": 0.153016, "volume": 5627.0}, {"date": "2023-01-09", "close": 0.153016, "volume": 101297.0}, {"date": "2023-01-11", "close": 0.157952, "volume": 17713.0}, {"date": "2023-01-12", "close": 0.162888, "volume": 24802.0}, {"date": "2023-01-13", "close": 0.167824, "volume": 41040.0}, {"date": "2023-01-16", "close": 0.17276, "volume": 139087.0}, {"date": "2023-01-17", "close": 0.17276, "volume": 45570.0}, {"date": "2023-01-18", "close": 0.177696, "volume": 35445.0}, {"date": "2023-01-19", "close": 0.177696, "volume": 1414123.0}, {"date": "2023-01-20", "close": 0.167824, "volume": 424228.0}, {"date": "2023-01-23", "close": 0.17276, "volume": 14334.0}, {"date": "2023-01-24", "close": 0.17276, "volume": 34891.0}, {"date": "2023-01-27", "close": 0.17276, "volume": 144360.0}, {"date": "2023-01-30", "close": 0.167824, "volume": 32830.0}, {"date": "2023-01-31", "close": 0.167824, "volume": 151945.0}, {"date": "2023-02-02", "close": 0.17276, "volume": 142485.0}, {"date": "2023-02-03", "close": 0.17276, "volume": 50548.0}, {"date": "2023-02-07", "close": 0.17276, "volume": 71757.0}, {"date": "2023-02-08", "close": 0.17276, "volume": 101397.0}, {"date": "2023-02-09", "close": 0.17276, "volume": 31651.0}, {"date": "2023-02-10", "close": 0.17276, "volume": 87879.0}, {"date": "2023-02-13", "close": 0.17276, "volume": 5571.0}, {"date": "2023-02-15", "close": 0.167824, "volume": 3039.0}, {"date": "2023-02-16", "close": 0.167824, "volume": 91167.0}, {"date": "2023-02-17", "close": 0.167824, "volume": 137891.0}, {"date": "2023-02-20", "close": 0.17276, "volume": 136244.0}, {"date": "2023-02-23", "close": 0.162888, "volume": 15194.0}, {"date": "2023-02-27", "close": 0.157952, "volume": 63067.0}, {"date": "2023-02-28", "close": 0.143144, "volume": 105775.0}, {"date": "2023-03-01", "close": 0.143144, "volume": 30389.0}, {"date": "2023-03-02", "close": 0.143144, "volume": 163550.0}, {"date": "2023-03-08", "close": 0.157952, "volume": 10185.0}, {"date": "2023-03-09", "close": 0.14808, "volume": 141815.0}, {"date": "2023-03-10", "close": 0.162888, "volume": 231057.0}, {"date": "2023-03-13", "close": 0.153016, "volume": 13506.0}, {"date": "2023-03-14", "close": 0.157952, "volume": 105348.0}, {"date": "2023-03-15", "close": 0.157952, "volume": 5.0}, {"date": "2023-03-20", "close": 0.157952, "volume": 8104.0}, {"date": "2023-03-23", "close": 0.14808, "volume": 917.0}, {"date": "2023-03-24", "close": 0.143144, "volume": 19698.0}, {"date": "2023-03-30", "close": 0.14808, "volume": 20766.0}, {"date": "2023-04-04", "close": 0.143144, "volume": 39101.0}, {"date": "2023-04-05", "close": 0.14808, "volume": 12156.0}, {"date": "2023-04-13", "close": 0.14808, "volume": 20259.0}, {"date": "2023-04-21", "close": 0.153016, "volume": 42198.0}, {"date": "2023-04-24", "close": 0.157952, "volume": 63310.0}, {"date": "2023-04-26", "close": 0.157952, "volume": 35968.0}, {"date": "2023-04-28", "close": 0.153016, "volume": 60778.0}, {"date": "2023-05-01", "close": 0.153016, "volume": 146065.0}, {"date": "2023-05-02", "close": 0.153016, "volume": 52674.0}, {"date": "2023-05-03", "close": 0.14808, "volume": 80113.0}, {"date": "2023-05-08", "close": 0.157952, "volume": 43557.0}, {"date": "2023-05-11", "close": 0.153016, "volume": 40519.0}, {"date": "2023-05-12", "close": 0.143144, "volume": 29514.0}, {"date": "2023-05-15", "close": 0.143144, "volume": 62565.0}, {"date": "2023-05-16", "close": 0.143144, "volume": 40011.0}, {"date": "2023-05-18", "close": 0.138208, "volume": 10130.0}, {"date": "2023-05-19", "close": 0.138208, "volume": 10130.0}, {"date": "2023-05-22", "close": 0.143144, "volume": 3493.0}, {"date": "2023-05-26", "close": 0.138208, "volume": 57942.0}, {"date": "2023-06-01", "close": 0.138208, "volume": 95713.0}, {"date": "2023-06-02", "close": 0.143144, "volume": 70908.0}, {"date": "2023-06-07", "close": 0.380072, "volume": 14567674.0}, {"date": "2023-06-08", "close": 0.281352, "volume": 7667686.0}, {"date": "2023-06-14", "close": 0.315904, "volume": 7282315.0}, {"date": "2023-06-15", "close": 0.291224, "volume": 1033848.0}, {"date": "2023-06-16", "close": 0.315904, "volume": 1140014.0}, {"date": "2023-06-19", "close": 0.32084, "volume": 1190798.0}, {"date": "2023-06-20", "close": 0.291224, "volume": 1306467.0}, {"date": "2023-06-21", "close": 0.29616, "volume": 193908.0}, {"date": "2023-06-22", "close": 0.315904, "volume": 223126.0}, {"date": "2023-06-23", "close": 0.340584, "volume": 696165.0}, {"date": "2023-06-26", "close": 0.315904, "volume": 890187.0}, {"date": "2023-06-27", "close": 0.306032, "volume": 399222.0}, {"date": "2023-06-28", "close": 0.335648, "volume": 328331.0}, {"date": "2023-06-29", "close": 0.301096, "volume": 232982.0}, {"date": "2023-06-30", "close": 0.310968, "volume": 651237.0}, {"date": "2023-07-03", "close": 0.310968, "volume": 253718.0}, {"date": "2023-07-04", "close": 0.330712, "volume": 184859.0}, {"date": "2023-07-05", "close": 0.306032, "volume": 429971.0}, {"date": "2023-07-06", "close": 0.301096, "volume": 350085.0}, {"date": "2023-07-07", "close": 0.301096, "volume": 420185.0}, {"date": "2023-07-10", "close": 0.29616, "volume": 169181.0}, {"date": "2023-07-11", "close": 0.286288, "volume": 26847.0}, {"date": "2023-07-12", "close": 0.286288, "volume": 87655.0}, {"date": "2023-07-13", "close": 0.315904, "volume": 292771.0}, {"date": "2023-07-14", "close": 0.325776, "volume": 465844.0}, {"date": "2023-07-17", "close": 0.310968, "volume": 243116.0}, {"date": "2023-07-18", "close": 0.306032, "volume": 157992.0}, {"date": "2023-07-19", "close": 0.310968, "volume": 135904.0}, {"date": "2023-07-20", "close": 0.310968, "volume": 183458.0}, {"date": "2023-07-21", "close": 0.310968, "volume": 89992.0}, {"date": "2023-07-24", "close": 0.29616, "volume": 145605.0}, {"date": "2023-07-25", "close": 0.291224, "volume": 386355.0}, {"date": "2023-07-26", "close": 0.27148, "volume": 355005.0}, {"date": "2023-07-27", "close": 0.266544, "volume": 163959.0}, {"date": "2023-07-28", "close": 0.266544, "volume": 35734.0}, {"date": "2023-07-31", "close": 0.251736, "volume": 436598.0}, {"date": "2023-08-01", "close": 0.281352, "volume": 1302272.0}, {"date": "2023-08-02", "close": 0.266544, "volume": 334084.0}, {"date": "2023-08-03", "close": 0.2468, "volume": 293513.0}, {"date": "2023-08-04", "close": 0.2468, "volume": 552356.0}, {"date": "2023-08-07", "close": 0.266544, "volume": 898751.0}, {"date": "2023-08-08", "close": 0.256672, "volume": 316613.0}, {"date": "2023-08-09", "close": 0.266544, "volume": 760226.0}, {"date": "2023-08-10", "close": 0.256672, "volume": 449255.0}, {"date": "2023-08-11", "close": 0.266544, "volume": 544026.0}, {"date": "2023-08-14", "close": 0.276416, "volume": 144689.0}, {"date": "2023-08-15", "close": 0.276416, "volume": 60779.0}, {"date": "2023-08-16", "close": 0.256672, "volume": 185436.0}, {"date": "2023-08-17", "close": 0.256672, "volume": 154563.0}, {"date": "2023-08-18", "close": 0.241864, "volume": 113987.0}, {"date": "2023-08-21", "close": 0.192504, "volume": 1389008.0}, {"date": "2023-08-22", "close": 0.182632, "volume": 885201.0}, {"date": "2023-08-23", "close": 0.162888, "volume": 653738.0}, {"date": "2023-08-24", "close": 0.162888, "volume": 515931.0}, {"date": "2023-08-25", "close": 0.17276, "volume": 226185.0}, {"date": "2023-08-28", "close": 0.177696, "volume": 316354.0}, {"date": "2023-08-29", "close": 0.17276, "volume": 159696.0}, {"date": "2023-08-30", "close": 0.167824, "volume": 246541.0}, {"date": "2023-08-31", "close": 0.167824, "volume": 172293.0}, {"date": "2023-09-01", "close": 0.167824, "volume": 15194.0}, {"date": "2023-09-04", "close": 0.157952, "volume": 23614.0}, {"date": "2023-09-05", "close": 0.167824, "volume": 157003.0}, {"date": "2023-09-06", "close": 0.17276, "volume": 286600.0}, {"date": "2023-09-07", "close": 0.162888, "volume": 80998.0}, {"date": "2023-09-08", "close": 0.167824, "volume": 32225.0}, {"date": "2023-09-11", "close": 0.14808, "volume": 1288139.0}, {"date": "2023-09-12", "close": 0.138208, "volume": 619523.0}, {"date": "2023-09-13", "close": 0.143144, "volume": 185425.0}, {"date": "2023-09-14", "close": 0.133272, "volume": 62248.0}, {"date": "2023-09-15", "close": 0.14808, "volume": 148809.0}, {"date": "2023-09-18", "close": 0.157952, "volume": 333610.0}, {"date": "2023-09-19", "close": 0.157952, "volume": 26185.0}, {"date": "2023-09-20", "close": 0.157952, "volume": 321075.0}, {"date": "2023-09-22", "close": 0.17276, "volume": 361134.0}, {"date": "2023-09-25", "close": 0.17276, "volume": 40519.0}, {"date": "2023-09-26", "close": 0.157952, "volume": 150073.0}, {"date": "2023-09-27", "close": 0.17276, "volume": 212208.0}, {"date": "2023-09-28", "close": 0.187568, "volume": 339310.0}, {"date": "2023-09-29", "close": 0.162888, "volume": 115285.0}, {"date": "2023-10-02", "close": 0.157952, "volume": 40619.0}, {"date": "2023-10-03", "close": 0.157952, "volume": 45482.0}, {"date": "2023-10-04", "close": 0.143144, "volume": 18587.0}, {"date": "2023-10-05", "close": 0.14808, "volume": 6752.0}, {"date": "2023-10-06", "close": 0.143144, "volume": 15194.0}, {"date": "2023-10-09", "close": 0.138208, "volume": 116019.0}, {"date": "2023-10-10", "close": 0.162888, "volume": 23895.0}, {"date": "2023-10-11", "close": 0.157952, "volume": 13243.0}, {"date": "2023-10-13", "close": 0.157952, "volume": 4964.0}, {"date": "2023-10-16", "close": 0.143144, "volume": 85961.0}, {"date": "2023-10-17", "close": 0.162888, "volume": 225478.0}, {"date": "2023-10-18", "close": 0.17276, "volume": 86733.0}, {"date": "2023-10-19", "close": 0.162888, "volume": 184343.0}, {"date": "2023-10-20", "close": 0.157952, "volume": 218112.0}, {"date": "2023-10-23", "close": 0.14808, "volume": 272409.0}, {"date": "2023-10-24", "close": 0.167824, "volume": 222833.0}, {"date": "2023-10-26", "close": 0.162888, "volume": 162078.0}, {"date": "2023-10-27", "close": 0.167824, "volume": 136154.0}, {"date": "2023-10-30", "close": 0.177696, "volume": 52299.0}, {"date": "2023-10-31", "close": 0.192504, "volume": 144288.0}, {"date": "2023-11-01", "close": 0.177696, "volume": 55133.0}, {"date": "2023-11-02", "close": 0.217184, "volume": 943624.0}, {"date": "2023-11-03", "close": 0.217184, "volume": 979417.0}, {"date": "2023-11-06", "close": 0.212248, "volume": 114527.0}, {"date": "2023-11-07", "close": 0.22212, "volume": 223025.0}, {"date": "2023-11-08", "close": 0.2468, "volume": 438948.0}, {"date": "2023-11-09", "close": 0.261608, "volume": 1015922.0}, {"date": "2023-11-10", "close": 0.29616, "volume": 708793.0}, {"date": "2023-11-13", "close": 0.22212, "volume": 1016447.0}, {"date": "2023-11-14", "close": 0.256672, "volume": 811990.0}, {"date": "2023-11-15", "close": 0.266544, "volume": 355777.0}, {"date": "2023-11-16", "close": 0.251736, "volume": 338949.0}, {"date": "2023-11-17", "close": 0.236928, "volume": 224457.0}, {"date": "2023-11-20", "close": 0.2468, "volume": 249557.0}, {"date": "2023-11-21", "close": 0.241864, "volume": 184431.0}, {"date": "2023-11-22", "close": 0.2468, "volume": 78339.0}, {"date": "2023-11-23", "close": 0.227056, "volume": 305477.0}, {"date": "2023-11-24", "close": 0.236928, "volume": 75141.0}, {"date": "2023-11-27", "close": 0.217184, "volume": 713146.0}, {"date": "2023-11-28", "close": 0.212248, "volume": 90209.0}, {"date": "2023-11-29", "close": 0.202376, "volume": 142903.0}, {"date": "2023-11-30", "close": 0.207312, "volume": 55916.0}, {"date": "2023-12-01", "close": 0.207312, "volume": 368980.0}, {"date": "2023-12-06", "close": 0.19744, "volume": 547947.0}, {"date": "2023-12-07", "close": 0.187568, "volume": 1162204.0}, {"date": "2023-12-08", "close": 0.177696, "volume": 194495.0}, {"date": "2023-12-11", "close": 0.17276, "volume": 152450.0}, {"date": "2023-12-12", "close": 0.17276, "volume": 10336.0}, {"date": "2023-12-13", "close": 0.17276, "volume": 49682.0}, {"date": "2023-12-14", "close": 0.162888, "volume": 162177.0}, {"date": "2023-12-15", "close": 0.162888, "volume": 2431.0}, {"date": "2023-12-18", "close": 0.157952, "volume": 320719.0}, {"date": "2023-12-19", "close": 0.162888, "volume": 20231.0}, {"date": "2023-12-20", "close": 0.157952, "volume": 3589.0}, {"date": "2023-12-21", "close": 0.14808, "volume": 190480.0}, {"date": "2023-12-22", "close": 0.153016, "volume": 19563.0}, {"date": "2023-12-27", "close": 0.14808, "volume": 61422.0}, {"date": "2023-12-28", "close": 0.14808, "volume": 1705.0}, {"date": "2023-12-29", "close": 0.162888, "volume": 148785.0}, {"date": "2024-01-02", "close": 0.162888, "volume": 8.0}, {"date": "2024-01-03", "close": 0.157952, "volume": 40346.0}, {"date": "2024-01-04", "close": 0.162888, "volume": 49579.0}, {"date": "2024-01-05", "close": 0.177696, "volume": 118692.0}, {"date": "2024-01-08", "close": 0.177696, "volume": 60746.0}, {"date": "2024-01-09", "close": 0.177696, "volume": 88469.0}, {"date": "2024-01-10", "close": 0.167824, "volume": 3415.0}, {"date": "2024-01-15", "close": 0.167824, "volume": 74959.0}, {"date": "2024-01-17", "close": 0.177696, "volume": 45314.0}, {"date": "2024-01-18", "close": 0.17276, "volume": 72277.0}, {"date": "2024-01-19", "close": 0.167824, "volume": 218376.0}, {"date": "2024-01-22", "close": 0.177696, "volume": 29614.0}, {"date": "2024-01-23", "close": 0.157952, "volume": 56107.0}, {"date": "2024-01-24", "close": 0.153016, "volume": 152865.0}, {"date": "2024-01-25", "close": 0.167824, "volume": 1013.0}, {"date": "2024-01-29", "close": 0.14808, "volume": 152245.0}, {"date": "2024-01-30", "close": 0.153016, "volume": 101553.0}, {"date": "2024-01-31", "close": 0.143144, "volume": 123582.0}, {"date": "2024-02-01", "close": 0.143144, "volume": 6078.0}, {"date": "2024-02-05", "close": 0.133272, "volume": 37817.0}, {"date": "2024-02-06", "close": 0.143144, "volume": 26722.0}, {"date": "2024-02-07", "close": 0.143144, "volume": 25338.0}, {"date": "2024-02-08", "close": 0.133272, "volume": 30780.0}, {"date": "2024-02-09", "close": 0.133272, "volume": 12228.0}, {"date": "2024-02-13", "close": 0.133272, "volume": 2089.0}, {"date": "2024-02-14", "close": 0.133272, "volume": 15.0}, {"date": "2024-02-15", "close": 0.133272, "volume": 101.0}, {"date": "2024-02-16", "close": 0.133272, "volume": 35326.0}, {"date": "2024-02-19", "close": 0.133272, "volume": 29729.0}, {"date": "2024-02-21", "close": 0.157952, "volume": 425222.0}, {"date": "2024-02-22", "close": 0.157952, "volume": 2689.0}, {"date": "2024-02-23", "close": 0.138208, "volume": 233189.0}, {"date": "2024-02-27", "close": 0.133272, "volume": 50648.0}, {"date": "2024-02-29", "close": 0.133272, "volume": 111426.0}, {"date": "2024-03-01", "close": 0.133272, "volume": 12763.0}, {"date": "2024-03-04", "close": 0.133272, "volume": 40576.0}, {"date": "2024-03-05", "close": 0.133272, "volume": 70908.0}, {"date": "2024-03-07", "close": 0.143144, "volume": 62102.0}, {"date": "2024-03-08", "close": 0.133272, "volume": 406325.0}, {"date": "2024-03-12", "close": 0.1234, "volume": 143429.0}, {"date": "2024-03-13", "close": 0.118464, "volume": 93986.0}, {"date": "2024-03-14", "close": 0.1234, "volume": 64457.0}, {"date": "2024-03-20", "close": 0.133272, "volume": 216209.0}, {"date": "2024-03-21", "close": 0.157952, "volume": 356681.0}, {"date": "2024-03-22", "close": 0.14808, "volume": 560.0}, {"date": "2024-03-25", "close": 0.133272, "volume": 15842.0}, {"date": "2024-03-26", "close": 0.138208, "volume": 10130.0}, {"date": "2024-03-27", "close": 0.138208, "volume": 8.0}, {"date": "2024-03-28", "close": 0.138208, "volume": 10426.0}, {"date": "2024-04-02", "close": 0.133272, "volume": 6186.0}, {"date": "2024-04-03", "close": 0.133272, "volume": 4862.0}, {"date": "2024-04-08", "close": 0.138208, "volume": 73444.0}, {"date": "2024-04-09", "close": 0.133272, "volume": 51609.0}, {"date": "2024-04-10", "close": 0.14808, "volume": 123011.0}, {"date": "2024-04-11", "close": 0.14808, "volume": 53425.0}, {"date": "2024-04-16", "close": 0.162888, "volume": 223308.0}, {"date": "2024-04-17", "close": 0.162888, "volume": 5084.0}, {"date": "2024-04-18", "close": 0.153016, "volume": 174963.0}, {"date": "2024-04-19", "close": 0.138208, "volume": 28694.0}, {"date": "2024-04-22", "close": 0.138208, "volume": 65228.0}, {"date": "2024-04-23", "close": 0.14808, "volume": 97645.0}, {"date": "2024-04-24", "close": 0.14808, "volume": 7098.0}, {"date": "2024-04-26", "close": 0.143144, "volume": 12955.0}, {"date": "2024-04-29", "close": 0.14808, "volume": 127085.0}, {"date": "2024-04-30", "close": 0.140676, "volume": 10130.0}, {"date": "2024-05-01", "close": 0.133272, "volume": 103911.0}, {"date": "2024-05-02", "close": 0.138208, "volume": 95689.0}, {"date": "2024-05-03", "close": 0.138208, "volume": 88224.0}, {"date": "2024-05-06", "close": 0.138208, "volume": 39141.0}, {"date": "2024-05-07", "close": 0.138208, "volume": 20259.0}, {"date": "2024-05-08", "close": 0.133272, "volume": 153979.0}, {"date": "2024-05-10", "close": 0.133272, "volume": 354538.0}, {"date": "2024-05-13", "close": 0.133272, "volume": 10130.0}, {"date": "2024-05-14", "close": 0.133272, "volume": 132444.0}, {"date": "2024-05-15", "close": 0.133272, "volume": 70916.0}, {"date": "2024-05-16", "close": 0.133272, "volume": 202593.0}, {"date": "2024-05-17", "close": 0.118464, "volume": 12156.0}, {"date": "2024-05-21", "close": 0.128336, "volume": 419822.0}, {"date": "2024-05-22", "close": 0.1234, "volume": 45669.0}, {"date": "2024-05-23", "close": 0.1234, "volume": 157010.0}, {"date": "2024-05-24", "close": 0.1234, "volume": 101296.0}, {"date": "2024-05-27", "close": 0.118464, "volume": 30728.0}, {"date": "2024-05-28", "close": 0.118464, "volume": 107521.0}, {"date": "2024-05-29", "close": 0.113528, "volume": 775656.0}, {"date": "2024-05-30", "close": 0.113528, "volume": 206117.0}, {"date": "2024-05-31", "close": 0.118464, "volume": 157900.0}, {"date": "2024-06-03", "close": 0.113528, "volume": 44133.0}, {"date": "2024-06-04", "close": 0.118464, "volume": 6975.0}, {"date": "2024-06-05", "close": 0.118464, "volume": 9.0}, {"date": "2024-06-06", "close": 0.113528, "volume": 78781.0}, {"date": "2024-06-07", "close": 0.113528, "volume": 65089.0}, {"date": "2024-06-11", "close": 0.1234, "volume": 314514.0}, {"date": "2024-06-12", "close": 0.1234, "volume": 111434.0}, {"date": "2024-06-17", "close": 0.103656, "volume": 41532.0}, {"date": "2024-06-18", "close": 0.118464, "volume": 192249.0}, {"date": "2024-06-19", "close": 0.118464, "volume": 129980.0}, {"date": "2024-06-20", "close": 0.118464, "volume": 301052.0}, {"date": "2024-06-21", "close": 0.118464, "volume": 216774.0}, {"date": "2024-06-24", "close": 0.113528, "volume": 164607.0}, {"date": "2024-06-25", "close": 0.118464, "volume": 98664.0}, {"date": "2024-06-26", "close": 0.118464, "volume": 188720.0}, {"date": "2024-06-27", "close": 0.108592, "volume": 220045.0}, {"date": "2024-06-28", "close": 0.108592, "volume": 143990.0}, {"date": "2024-07-01", "close": 0.118464, "volume": 71884.0}, {"date": "2024-07-02", "close": 0.113528, "volume": 87435.0}, {"date": "2024-07-04", "close": 0.113528, "volume": 121556.0}, {"date": "2024-07-05", "close": 0.113528, "volume": 94899.0}, {"date": "2024-07-08", "close": 0.115996, "volume": 881.0}, {"date": "2024-07-09", "close": 0.108592, "volume": 20751.0}, {"date": "2024-07-11", "close": 0.1234, "volume": 177168.0}, {"date": "2024-07-12", "close": 0.1234, "volume": 309658.0}, {"date": "2024-07-15", "close": 0.1234, "volume": 34.0}, {"date": "2024-07-19", "close": 0.113528, "volume": 50648.0}, {"date": "2024-07-22", "close": 0.108592, "volume": 140512.0}, {"date": "2024-07-24", "close": 0.103656, "volume": 64715.0}, {"date": "2024-07-25", "close": 0.09872, "volume": 54046.0}, {"date": "2024-07-26", "close": 0.09872, "volume": 60811.0}, {"date": "2024-07-29", "close": 0.09872, "volume": 115923.0}, {"date": "2024-07-30", "close": 0.0967456, "volume": 79213.0}, {"date": "2024-07-31", "close": 0.0898352, "volume": 48092.0}, {"date": "2024-08-01", "close": 0.0947712, "volume": 10130.0}, {"date": "2024-08-02", "close": 0.093784, "volume": 174363.0}, {"date": "2024-08-05", "close": 0.0957584, "volume": 238159.0}, {"date": "2024-08-06", "close": 0.0927968, "volume": 10537.0}, {"date": "2024-08-07", "close": 0.0908224, "volume": 104108.0}, {"date": "2024-08-12", "close": 0.088848, "volume": 126621.0}, {"date": "2024-08-13", "close": 0.088848, "volume": 1126.0}, {"date": "2024-08-14", "close": 0.088848, "volume": 87508.0}, {"date": "2024-08-15", "close": 0.078976, "volume": 30389.0}, {"date": "2024-08-19", "close": 0.0908224, "volume": 30389.0}, {"date": "2024-08-20", "close": 0.09872, "volume": 117494.0}, {"date": "2024-08-21", "close": 0.0957584, "volume": 4886.0}, {"date": "2024-08-22", "close": 0.09872, "volume": 1300.0}, {"date": "2024-08-28", "close": 0.093784, "volume": 19311.0}, {"date": "2024-08-29", "close": 0.093784, "volume": 161800.0}, {"date": "2024-08-30", "close": 0.093784, "volume": 46522.0}, {"date": "2024-09-03", "close": 0.0898352, "volume": 58683.0}, {"date": "2024-09-06", "close": 0.093784, "volume": 10589.0}, {"date": "2024-09-12", "close": 0.093784, "volume": 20259.0}, {"date": "2024-09-13", "close": 0.0908224, "volume": 2068.0}, {"date": "2024-09-20", "close": 0.0908224, "volume": 633.0}, {"date": "2024-09-23", "close": 0.088848, "volume": 10130.0}, {"date": "2024-09-24", "close": 0.088848, "volume": 9374.0}, {"date": "2024-09-26", "close": 0.078976, "volume": 11203.0}, {"date": "2024-09-27", "close": 0.093784, "volume": 121556.0}, {"date": "2024-09-30", "close": 0.09872, "volume": 155523.0}, {"date": "2024-10-01", "close": 0.103656, "volume": 74200.0}, {"date": "2024-10-02", "close": 0.108592, "volume": 9775.0}, {"date": "2024-10-03", "close": 0.108592, "volume": 253241.0}, {"date": "2024-10-04", "close": 0.09872, "volume": 33781.0}, {"date": "2024-10-07", "close": 0.0967456, "volume": 18971.0}, {"date": "2024-10-08", "close": 0.0967456, "volume": 19187.0}, {"date": "2024-10-09", "close": 0.09872, "volume": 476.0}, {"date": "2024-10-10", "close": 0.108592, "volume": 2302.0}, {"date": "2024-10-14", "close": 0.103656, "volume": 3.0}, {"date": "2024-10-17", "close": 0.0957584, "volume": 8104.0}, {"date": "2024-10-24", "close": 0.088848, "volume": 104689.0}, {"date": "2024-10-25", "close": 0.0927968, "volume": 31402.0}, {"date": "2024-10-28", "close": 0.0927968, "volume": 4.0}, {"date": "2024-10-30", "close": 0.088848, "volume": 80925.0}, {"date": "2024-11-04", "close": 0.088848, "volume": 9122.0}, {"date": "2024-11-07", "close": 0.0967456, "volume": 8.0}, {"date": "2024-11-11", "close": 0.093784, "volume": 75972.0}, {"date": "2024-11-13", "close": 0.088848, "volume": 635738.0}, {"date": "2024-11-14", "close": 0.088848, "volume": 209.0}, {"date": "2024-12-09", "close": 0.078976, "volume": 287684.0}, {"date": "2024-12-10", "close": 0.078976, "volume": 287372.0}, {"date": "2024-12-11", "close": 0.069104, "volume": 1255675.0}, {"date": "2024-12-12", "close": 0.064168, "volume": 734552.0}, {"date": "2024-12-13", "close": 0.0612064, "volume": 218812.0}, {"date": "2024-12-16", "close": 0.059232, "volume": 16952.0}, {"date": "2024-12-18", "close": 0.04936, "volume": 1212728.0}, {"date": "2024-12-19", "close": 0.039488, "volume": 112698.0}, {"date": "2024-12-20", "close": 0.034552, "volume": 729391.0}, {"date": "2024-12-23", "close": 0.0404752, "volume": 5092.0}, {"date": "2024-12-24", "close": 0.0404752, "volume": 1757119.0}, {"date": "2024-12-31", "close": 0.04936, "volume": 45583.0}, {"date": "2025-01-02", "close": 0.054296, "volume": 50177.0}, {"date": "2025-01-06", "close": 0.04936, "volume": 101297.0}, {"date": "2025-01-15", "close": 0.0463984, "volume": 2.0}, {"date": "2025-01-16", "close": 0.0513344, "volume": 95607.0}, {"date": "2025-01-17", "close": 0.044424, "volume": 22799.0}, {"date": "2025-01-20", "close": 0.044424, "volume": 75461.0}, {"date": "2025-01-21", "close": 0.04936, "volume": 143009.0}, {"date": "2025-01-22", "close": 0.04936, "volume": 1.0}, {"date": "2025-01-23", "close": 0.04936, "volume": 1.0}, {"date": "2025-01-29", "close": 0.059232, "volume": 202595.0}, {"date": "2025-01-30", "close": 0.054296, "volume": 257991.0}, {"date": "2025-01-31", "close": 0.0503472, "volume": 119234.0}, {"date": "2025-02-03", "close": 0.0503472, "volume": 15194.0}, {"date": "2025-02-04", "close": 0.04936, "volume": 179699.0}, {"date": "2025-02-06", "close": 0.04936, "volume": 20134.0}, {"date": "2025-02-10", "close": 0.04936, "volume": 144313.0}, {"date": "2025-02-11", "close": 0.054296, "volume": 9927.0}, {"date": "2025-02-12", "close": 0.0483728, "volume": 329544.0}, {"date": "2025-02-14", "close": 0.0503472, "volume": 456539.0}, {"date": "2025-02-17", "close": 0.0503472, "volume": 35454.0}, {"date": "2025-02-18", "close": 0.04936, "volume": 42559.0}, {"date": "2025-02-20", "close": 0.04936, "volume": 552941.0}, {"date": "2025-02-21", "close": 0.0463984, "volume": 281842.0}, {"date": "2025-02-26", "close": 0.0552832, "volume": 243985.0}, {"date": "2025-02-28", "close": 0.0552832, "volume": 23427.0}, {"date": "2025-03-04", "close": 0.0552832, "volume": 303890.0}, {"date": "2025-03-05", "close": 0.059232, "volume": 32415.0}, {"date": "2025-03-06", "close": 0.059232, "volume": 15226.0}, {"date": "2025-03-10", "close": 0.0621936, "volume": 22064.0}, {"date": "2025-03-11", "close": 0.0621936, "volume": 186139.0}, {"date": "2025-03-12", "close": 0.0621936, "volume": 2.0}, {"date": "2025-03-13", "close": 0.0602192, "volume": 238048.0}, {"date": "2025-03-14", "close": 0.0681168, "volume": 74140.0}, {"date": "2025-03-17", "close": 0.069104, "volume": 161184.0}, {"date": "2025-03-18", "close": 0.069104, "volume": 138777.0}, {"date": "2025-03-19", "close": 0.0681168, "volume": 149019.0}, {"date": "2025-03-21", "close": 0.0681168, "volume": 1653.0}, {"date": "2025-03-24", "close": 0.064168, "volume": 202593.0}, {"date": "2025-03-25", "close": 0.059232, "volume": 306918.0}, {"date": "2025-03-31", "close": 0.0651552, "volume": 1041749.0}, {"date": "2025-04-01", "close": 0.0681168, "volume": 238591.0}, {"date": "2025-04-02", "close": 0.0631808, "volume": 589782.0}, {"date": "2025-04-04", "close": 0.059232, "volume": 8610.0}, {"date": "2025-04-07", "close": 0.04936, "volume": 141417.0}, {"date": "2025-04-14", "close": 0.0503472, "volume": 382604.0}, {"date": "2025-04-15", "close": 0.0513344, "volume": 7597.0}, {"date": "2025-04-17", "close": 0.05, "volume": 420223.0}, {"date": "2025-04-22", "close": 0.05, "volume": 73475.0}, {"date": "2025-04-23", "close": 0.05, "volume": 80532.0}, {"date": "2025-04-28", "close": 0.049, "volume": 15000.0}, {"date": "2025-04-29", "close": 0.047, "volume": 114710.0}, {"date": "2025-05-01", "close": 0.048, "volume": 199402.0}, {"date": "2025-05-02", "close": 0.048, "volume": 55233.0}, {"date": "2025-05-05", "close": 0.048, "volume": 10952.0}, {"date": "2025-05-06", "close": 0.05, "volume": 73171.0}, {"date": "2025-05-07", "close": 0.05, "volume": 38000.0}, {"date": "2025-05-08", "close": 0.052, "volume": 1141456.0}, {"date": "2025-05-09", "close": 0.05, "volume": 800170.0}, {"date": "2025-05-12", "close": 0.05, "volume": 717590.0}, {"date": "2025-05-13", "close": 0.048, "volume": 23493.0}, {"date": "2025-05-14", "close": 0.051, "volume": 211288.0}, {"date": "2025-06-12", "close": 0.02, "volume": 3421176.0}, {"date": "2025-06-13", "close": 0.023, "volume": 761722.0}, {"date": "2025-06-16", "close": 0.02, "volume": 3059264.0}, {"date": "2025-06-17", "close": 0.021, "volume": 246740.0}, {"date": "2025-06-18", "close": 0.02, "volume": 2457775.0}, {"date": "2025-06-19", "close": 0.022, "volume": 1337266.0}, {"date": "2025-06-20", "close": 0.023, "volume": 1172077.0}, {"date": "2025-06-23", "close": 0.022, "volume": 224156.0}, {"date": "2025-06-24", "close": 0.022, "volume": 471090.0}, {"date": "2025-06-25", "close": 0.024, "volume": 443899.0}, {"date": "2025-06-26", "close": 0.022, "volume": 675496.0}, {"date": "2025-06-27", "close": 0.021, "volume": 6177402.0}, {"date": "2025-06-30", "close": 0.022, "volume": 4548204.0}, {"date": "2025-07-01", "close": 0.026, "volume": 3039547.0}, {"date": "2025-07-02", "close": 0.026, "volume": 54067.0}, {"date": "2025-07-03", "close": 0.024, "volume": 3196954.0}, {"date": "2025-07-04", "close": 0.027, "volume": 2322158.0}, {"date": "2025-07-07", "close": 0.03, "volume": 279207.0}, {"date": "2025-07-08", "close": 0.028, "volume": 45045.0}, {"date": "2025-07-09", "close": 0.026, "volume": 286589.0}, {"date": "2025-07-11", "close": 0.028, "volume": 276058.0}, {"date": "2025-07-14", "close": 0.03, "volume": 209889.0}, {"date": "2025-07-15", "close": 0.03, "volume": 50000.0}, {"date": "2025-07-16", "close": 0.029, "volume": 55117.0}, {"date": "2025-07-17", "close": 0.031, "volume": 150999.0}, {"date": "2025-07-18", "close": 0.029, "volume": 169008.0}, {"date": "2025-07-21", "close": 0.027, "volume": 140674.0}, {"date": "2025-07-22", "close": 0.027, "volume": 106395.0}, {"date": "2025-07-23", "close": 0.026, "volume": 133448.0}, {"date": "2025-07-24", "close": 0.025, "volume": 70000.0}, {"date": "2025-07-25", "close": 0.027, "volume": 100000.0}, {"date": "2025-07-28", "close": 0.026, "volume": 170000.0}, {"date": "2025-07-29", "close": 0.025, "volume": 110000.0}, {"date": "2025-07-30", "close": 0.025, "volume": 729462.0}, {"date": "2025-07-31", "close": 0.023, "volume": 1171670.0}, {"date": "2025-08-04", "close": 0.024, "volume": 741598.0}, {"date": "2025-08-05", "close": 0.023, "volume": 246555.0}, {"date": "2025-08-06", "close": 0.028, "volume": 458000.0}, {"date": "2025-08-07", "close": 0.027, "volume": 350162.0}, {"date": "2025-08-08", "close": 0.027, "volume": 2028.0}, {"date": "2025-08-11", "close": 0.027, "volume": 478667.0}, {"date": "2025-08-12", "close": 0.027, "volume": 687975.0}, {"date": "2025-08-13", "close": 0.028, "volume": 430955.0}, {"date": "2025-08-14", "close": 0.027, "volume": 87400.0}, {"date": "2025-08-15", "close": 0.026, "volume": 184514.0}, {"date": "2025-08-18", "close": 0.028, "volume": 176697.0}, {"date": "2025-08-19", "close": 0.028, "volume": 217489.0}, {"date": "2025-08-20", "close": 0.028, "volume": 50000.0}, {"date": "2025-08-21", "close": 0.028, "volume": 200000.0}, {"date": "2025-08-27", "close": 0.026, "volume": 31999.0}, {"date": "2025-08-28", "close": 0.03, "volume": 540776.0}, {"date": "2025-09-02", "close": 0.029, "volume": 17413.0}, {"date": "2025-09-04", "close": 0.028, "volume": 188001.0}, {"date": "2025-09-05", "close": 0.026, "volume": 20000.0}, {"date": "2025-09-11", "close": 0.027, "volume": 70000.0}, {"date": "2025-09-12", "close": 0.026, "volume": 20000.0}, {"date": "2025-09-16", "close": 0.025, "volume": 63126.0}, {"date": "2025-09-17", "close": 0.027, "volume": 23499.0}, {"date": "2025-09-18", "close": 0.027, "volume": 50000.0}, {"date": "2025-09-23", "close": 0.025, "volume": 81.0}, {"date": "2025-09-24", "close": 0.026, "volume": 155716.0}, {"date": "2025-09-25", "close": 0.026, "volume": 38461.0}, {"date": "2025-09-26", "close": 0.025, "volume": 258862.0}, {"date": "2025-09-29", "close": 0.027, "volume": 76626.0}, {"date": "2025-09-30", "close": 0.027, "volume": 3704.0}, {"date": "2025-10-02", "close": 0.024, "volume": 251991.0}, {"date": "2025-10-03", "close": 0.029, "volume": 886612.0}, {"date": "2025-10-06", "close": 0.028, "volume": 70714.0}, {"date": "2025-10-07", "close": 0.025, "volume": 250700.0}, {"date": "2025-10-08", "close": 0.027, "volume": 7140.0}, {"date": "2025-10-09", "close": 0.026, "volume": 58407.0}, {"date": "2025-10-10", "close": 0.029, "volume": 725527.0}, {"date": "2025-10-13", "close": 0.025, "volume": 594389.0}, {"date": "2025-10-14", "close": 0.029, "volume": 270686.0}, {"date": "2025-10-15", "close": 0.035, "volume": 2257599.0}, {"date": "2025-10-16", "close": 0.035, "volume": 65640.0}, {"date": "2025-10-17", "close": 0.029, "volume": 750805.0}, {"date": "2025-10-20", "close": 0.033, "volume": 121998.0}, {"date": "2025-10-21", "close": 0.03, "volume": 1578418.0}, {"date": "2025-10-22", "close": 0.03, "volume": 593942.0}, {"date": "2025-10-23", "close": 0.028, "volume": 59109.0}, {"date": "2025-10-24", "close": 0.028, "volume": 144207.0}, {"date": "2025-10-27", "close": 0.028, "volume": 49485.0}, {"date": "2025-10-28", "close": 0.029, "volume": 45539.0}, {"date": "2025-10-29", "close": 0.028, "volume": 38396.0}, {"date": "2025-10-30", "close": 0.028, "volume": 50000.0}, {"date": "2025-11-04", "close": 0.027, "volume": 73640.0}, {"date": "2025-11-05", "close": 0.027, "volume": 55000.0}, {"date": "2025-11-06", "close": 0.026, "volume": 50000.0}, {"date": "2025-11-10", "close": 0.024, "volume": 491504.0}, {"date": "2025-11-11", "close": 0.023, "volume": 155962.0}, {"date": "2025-11-12", "close": 0.023, "volume": 132282.0}, {"date": "2025-11-14", "close": 0.023, "volume": 151196.0}, {"date": "2025-11-19", "close": 0.035, "volume": 35805625.0}, {"date": "2025-11-20", "close": 0.053, "volume": 43604294.0}, {"date": "2025-11-21", "close": 0.047, "volume": 6544254.0}, {"date": "2025-11-24", "close": 0.057, "volume": 10454551.0}, {"date": "2025-11-27", "close": 0.052, "volume": 5581456.0}, {"date": "2025-11-28", "close": 0.049, "volume": 3216153.0}, {"date": "2025-12-01", "close": 0.049, "volume": 2888890.0}, {"date": "2025-12-02", "close": 0.049, "volume": 1992461.0}, {"date": "2025-12-03", "close": 0.05, "volume": 937555.0}, {"date": "2025-12-04", "close": 0.051, "volume": 5555759.0}, {"date": "2025-12-05", "close": 0.052, "volume": 681618.0}, {"date": "2025-12-08", "close": 0.052, "volume": 1820433.0}, {"date": "2025-12-09", "close": 0.053, "volume": 12417253.0}, {"date": "2025-12-10", "close": 0.066, "volume": 8350446.0}, {"date": "2025-12-11", "close": 0.083, "volume": 15780589.0}, {"date": "2025-12-12", "close": 0.085, "volume": 9981868.0}, {"date": "2025-12-15", "close": 0.078, "volume": 3861088.0}, {"date": "2025-12-16", "close": 0.078, "volume": 2050303.0}, {"date": "2025-12-17", "close": 0.091, "volume": 3887661.0}, {"date": "2025-12-18", "close": 0.088, "volume": 1279875.0}, {"date": "2025-12-19", "close": 0.09, "volume": 2734736.0}, {"date": "2025-12-22", "close": 0.086, "volume": 2081976.0}, {"date": "2025-12-23", "close": 0.073, "volume": 4458111.0}, {"date": "2025-12-24", "close": 0.07, "volume": 2863479.0}, {"date": "2025-12-29", "close": 0.075, "volume": 1558255.0}, {"date": "2025-12-30", "close": 0.075, "volume": 927718.0}, {"date": "2025-12-31", "close": 0.08, "volume": 395993.0}, {"date": "2026-01-02", "close": 0.076, "volume": 281968.0}, {"date": "2026-01-05", "close": 0.078, "volume": 368143.0}, {"date": "2026-01-06", "close": 0.074, "volume": 470768.0}, {"date": "2026-01-07", "close": 0.07, "volume": 956773.0}, {"date": "2026-01-08", "close": 0.077, "volume": 2869005.0}, {"date": "2026-01-09", "close": 0.078, "volume": 790449.0}, {"date": "2026-01-12", "close": 0.08, "volume": 1956853.0}, {"date": "2026-01-13", "close": 0.073, "volume": 1227537.0}, {"date": "2026-01-14", "close": 0.072, "volume": 1185960.0}, {"date": "2026-01-15", "close": 0.063, "volume": 8838058.0}, {"date": "2026-01-16", "close": 0.062, "volume": 1216185.0}, {"date": "2026-01-19", "close": 0.059, "volume": 633718.0}, {"date": "2026-01-20", "close": 0.058, "volume": 1176695.0}, {"date": "2026-01-21", "close": 0.054, "volume": 857383.0}, {"date": "2026-01-22", "close": 0.059, "volume": 923549.0}, {"date": "2026-01-23", "close": 0.064, "volume": 276766.0}, {"date": "2026-01-27", "close": 0.069, "volume": 3226455.0}, {"date": "2026-01-28", "close": 0.066, "volume": 1758335.0}, {"date": "2026-01-29", "close": 0.06, "volume": 2404830.0}, {"date": "2026-01-30", "close": 0.052, "volume": 925515.0}, {"date": "2026-02-02", "close": 0.05, "volume": 979862.0}, {"date": "2026-02-03", "close": 0.053, "volume": 710230.0}, {"date": "2026-02-04", "close": 0.048, "volume": 1036087.0}, {"date": "2026-02-05", "close": 0.044, "volume": 4922400.0}, {"date": "2026-02-06", "close": 0.042, "volume": 2096490.0}, {"date": "2026-02-09", "close": 0.049, "volume": 735454.0}, {"date": "2026-02-10", "close": 0.046, "volume": 688517.0}, {"date": "2026-02-11", "close": 0.044, "volume": 511183.0}, {"date": "2026-02-12", "close": 0.041, "volume": 1476310.0}, {"date": "2026-02-13", "close": 0.042, "volume": 782659.0}, {"date": "2026-02-16", "close": 0.039, "volume": 1892693.0}, {"date": "2026-02-17", "close": 0.038, "volume": 833489.0}, {"date": "2026-02-18", "close": 0.0415, "volume": 875199.0}, {"date": "2026-02-19", "close": 0.041, "volume": 30419.0}, {"date": "2026-02-20", "close": 0.038, "volume": 219746.0}, {"date": "2026-02-23", "close": 0.035, "volume": 873977.0}, {"date": "2026-02-24", "close": 0.036, "volume": 76227.0}, {"date": "2026-02-25", "close": 0.039, "volume": 334558.0}, {"date": "2026-02-26", "close": 0.038, "volume": 2102313.0}, {"date": "2026-02-27", "close": 0.036, "volume": 916548.0}, {"date": "2026-03-02", "close": 0.035, "volume": 516147.0}, {"date": "2026-03-03", "close": 0.034, "volume": 351325.0}, {"date": "2026-03-04", "close": 0.031, "volume": 1402933.0}, {"date": "2026-03-05", "close": 0.03, "volume": 820612.0}, {"date": "2026-03-06", "close": 0.032, "volume": 1004203.0}, {"date": "2026-03-09", "close": 0.031, "volume": 530608.0}, {"date": "2026-03-10", "close": 0.031, "volume": 1067128.0}, {"date": "2026-03-11", "close": 0.032, "volume": 527685.0}, {"date": "2026-03-12", "close": 0.039, "volume": 1800172.0}, {"date": "2026-03-13", "close": 0.035, "volume": 343917.0}, {"date": "2026-03-16", "close": 0.032, "volume": 570973.0}, {"date": "2026-03-17", "close": 0.029, "volume": 407494.0}, {"date": "2026-03-18", "close": 0.028, "volume": 572338.0}, {"date": "2026-03-19", "close": 0.027, "volume": 451712.0}, {"date": "2026-03-20", "close": 0.028, "volume": 72707.0}, {"date": "2026-03-23", "close": 0.022, "volume": 1071012.0}, {"date": "2026-03-25", "close": 0.021, "volume": 1617682.0}, {"date": "2026-03-26", "close": 0.025, "volume": 150000.0}, {"date": "2026-03-27", "close": 0.025, "volume": 165929.0}, {"date": "2026-03-30", "close": 0.023, "volume": 67700.0}, {"date": "2026-03-31", "close": 0.024, "volume": 263100.0}, {"date": "2026-04-01", "close": 0.023, "volume": 860436.0}, {"date": "2026-04-02", "close": 0.024, "volume": 129475.0}, {"date": "2026-04-08", "close": 0.026, "volume": 428650.0}, {"date": "2026-04-09", "close": 0.026, "volume": 325000.0}, {"date": "2026-04-10", "close": 0.026, "volume": 20337.0}, {"date": "2026-04-13", "close": 0.024, "volume": 577170.0}, {"date": "2026-04-14", "close": 0.025, "volume": 1825.0}, {"date": "2026-04-15", "close": 0.025, "volume": 252100.0}, {"date": "2026-04-16", "close": 0.024, "volume": 221251.0}, {"date": "2026-04-17", "close": 0.024, "volume": 343986.0}, {"date": "2026-04-20", "close": 0.027, "volume": 264324.0}, {"date": "2026-04-21", "close": 0.027, "volume": 64602.0}, {"date": "2026-04-22", "close": 0.023, "volume": 190621.0}, {"date": "2026-04-23", "close": 0.025, "volume": 20000.0}, {"date": "2026-04-24", "close": 0.025, "volume": 400000.0}, {"date": "2026-04-27", "close": 0.026, "volume": 124969.0}, {"date": "2026-04-28", "close": 0.028, "volume": 25115.0}, {"date": "2026-04-29", "close": 0.028, "volume": 540424.0}, {"date": "2026-04-30", "close": 0.026, "volume": 901104.0}, {"date": "2026-05-01", "close": 0.044, "volume": 14053761.0}, {"date": "2026-05-04", "close": 0.045, "volume": 3402179.0}, {"date": "2026-05-05", "close": 0.043, "volume": 572016.0}, {"date": "2026-05-06", "close": 0.04, "volume": 217636.0}, {"date": "2026-05-07", "close": 0.044, "volume": 299155.0}, {"date": "2026-05-08", "close": 0.042, "volume": 25777.0}, {"date": "2026-05-11", "close": 0.042, "volume": 687623.0}, {"date": "2026-05-12", "close": 0.037, "volume": 1173580.0}, {"date": "2026-05-13", "close": 0.037, "volume": 173613.0}, {"date": "2026-05-14", "close": 0.042, "volume": 899369.0}, {"date": "2026-05-15", "close": 0.04, "volume": 1287771.0}, {"date": "2026-05-18", "close": 0.035, "volume": 3250074.0}, {"date": "2026-05-19", "close": 0.035, "volume": 1149916.0}, {"date": "2026-05-20", "close": 0.033, "volume": 425584.0}, {"date": "2026-05-21", "close": 0.038, "volume": 568312.0}, {"date": "2026-05-22", "close": 0.039, "volume": 204785.0}, {"date": "2026-05-25", "close": 0.038, "volume": 641979.0}, {"date": "2026-05-26", "close": 0.034, "volume": 539116.0}, {"date": "2026-05-28", "close": 0.037, "volume": 170898.0}, {"date": "2026-05-29", "close": 0.038, "volume": 1560062.0}, {"date": "2026-06-01", "close": 0.038, "volume": 1594807.0}, {"date": "2026-06-02", "close": 0.044, "volume": 892554.0}, {"date": "2026-06-03", "close": 0.043, "volume": 21033.0}, {"date": "2026-06-04", "close": 0.039, "volume": 46511.0}, {"date": "2026-06-09", "close": 0.033, "volume": 828645.0}, {"date": "2026-06-10", "close": 0.03, "volume": 1905939.0}, {"date": "2026-06-11", "close": 0.028, "volume": 567153.0}, {"date": "2026-06-12", "close": 0.028, "volume": 3906485.0}, {"date": "2026-06-15", "close": 0.029, "volume": 121961.0}, {"date": "2026-06-16", "close": 0.031, "volume": 1164368.0}, {"date": "2026-06-17", "close": 0.031, "volume": 194000.0}, {"date": "2026-06-18", "close": 0.03, "volume": 925972.0}, {"date": "2026-06-19", "close": 0.03, "volume": 219110.0}, {"date": "2026-06-22", "close": 0.03, "volume": 139979.0}, {"date": "2026-06-23", "close": 0.03, "volume": 73231.0}, {"date": "2026-06-24", "close": 0.03, "volume": 126769.0}, {"date": "2026-06-25", "close": 0.03, "volume": 4167195.0}, {"date": "2026-06-26", "close": 0.025, "volume": 455679.0}, {"date": "2026-06-29", "close": 0.024, "volume": 538762.0}, {"date": "2026-06-30", "close": 0.024, "volume": 152059.0}, {"date": "2026-07-02", "close": 0.025, "volume": 917278.0}, {"date": "2026-07-03", "close": 0.026, "volume": 715615.0}, {"date": "2026-07-07", "close": 0.023, "volume": 127520.0}, {"date": "2026-07-08", "close": 0.027, "volume": 217175.0}, {"date": "2026-07-09", "close": 0.027, "volume": 415000.0}, {"date": "2026-07-13", "close": 0.027, "volume": 282676.0}, {"date": "2026-07-14", "close": 0.025, "volume": 29998.0}, {"date": "2026-07-15", "close": 0.023, "volume": 1276961.0}, {"date": "2026-07-16", "close": 0.025, "volume": 244435.0}, {"date": "2026-07-17", "close": 0.023, "volume": 892063.0}, {"date": "2026-07-20", "close": 0.022, "volume": 370149.0}, {"date": "2026-07-21", "close": 0.021, "volume": 2131137.0}, {"date": "2026-07-22", "close": 0.021, "volume": 506174.0}, {"date": "2026-07-23", "close": 0.019, "volume": 2916449.0}, {"date": "2026-07-24", "close": 0.017, "volume": 1583564.0}, {"date": "2026-07-27", "close": 0.017, "volume": 251625.0}, {"date": "2026-07-28", "close": 0.017, "volume": 49611.0}, {"date": "2026-07-29", "close": 0.018, "volume": 2182498.0}, {"date": "2026-07-30", "close": 0.018, "volume": 7940.0}, {"date": "2026-07-31", "close": 0.019, "volume": 62190.0}, {"date": "2026-08-03", "close": 0.019, "volume": 416185.0}, {"date": "2026-08-04", "close": 0.018, "volume": 57735.0}, {"date": "2026-08-05", "close": 0.018, "volume": 135924.0}, {"date": "2026-08-07", "close": 0.018, "volume": 178448.0}, {"date": "2026-08-10", "close": 0.02, "volume": 1190456.0}, {"date": "2026-08-11", "close": 0.02, "volume": 2355884.0}, {"date": "2026-08-13", "close": 0.019, "volume": 1250000.0}, {"date": "2026-08-14", "close": 0.019, "volume": 836283.0}, {"date": "2026-08-17", "close": 0.019, "volume": 220010.0}, {"date": "2026-08-18", "close": 0.019, "volume": 426924.0}, {"date": "2026-08-19", "close": 0.018, "volume": 549705.0}, {"date": "2026-08-20", "close": 0.021, "volume": 265933.0}, {"date": "2026-08-21", "close": 0.019, "volume": 1403176.0}, {"date": "2026-08-25", "close": 0.023, "volume": 1238056.0}, {"date": "2026-08-26", "close": 0.021, "volume": 1820955.0}, {"date": "2026-08-27", "close": 0.023, "volume": 793791.0}, {"date": "2026-08-28", "close": 0.025, "volume": 2871483.0}, {"date": "2026-08-31", "close": 0.024, "volume": 194729.0}, {"date": "2026-09-01", "close": 0.023, "volume": 40068.0}, {"date": "2026-09-02", "close": 0.025, "volume": 997356.0}, {"date": "2026-09-03", "close": 0.023, "volume": 32344.0}, {"date": "2026-09-07", "close": 0.024, "volume": 100000.0}], "refreshing": true}